시장 데이터를 불러오는 중
전체 종목
Invesco RAFI Emerging Markets ETF 과거 주가
Invesco RAFI Emerging Markets ETF · PXH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco RAFI Emerging Markets ETF · PXH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,464 | ₩39,651 | ₩39,424 | ₩39,557 | +0.24% | 11.4만 |
| 2026.10.08 | ₩39,117 | ₩39,317 | ₩38,983 | ₩39,077 | -0.10% | 15.2만 |
| 2026.10.07 | ₩39,277 | ₩39,424 | ₩39,157 | ₩39,277 | 0.00% | 16.5만 |
| 2026.10.06 | ₩39,811 | ₩39,811 | ₩39,557 | ₩39,638 | -0.44% | 16.2만 |
| 2026.10.05 | ₩39,571 | ₩39,838 | ₩39,504 | ₩39,704 | +0.34% | 21.7만 |
| 2026.10.02 | ₩38,809 | ₩38,890 | ₩38,542 | ₩38,863 | +0.14% | 38.2만 |
| 2026.10.01 | ₩38,743 | ₩38,890 | ₩38,422 | ₩38,636 | -0.28% | 62.8만 |
| 2026.09.30 | ₩38,930 | ₩39,077 | ₩38,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,836 |
| -0.24% |
| 13.4만 |
| 2026.09.29 | ₩38,903 | ₩38,930 | ₩38,649 | ₩38,876 | -0.07% | 22.8만 |
|---|
| 2026.09.28 | ₩38,956 | ₩39,103 | ₩38,809 | ₩38,996 | +0.10% | 37.1만 |
|---|
| 2026.09.25 | ₩39,170 | ₩39,223 | ₩38,930 | ₩39,077 | -0.24% | 22.8만 |
|---|
| 2026.09.24 | ₩39,157 | ₩39,277 | ₩38,970 | ₩39,036 | -0.31% | 35.3만 |
|---|
| 2026.09.23 | ₩39,584 | ₩39,584 | ₩39,157 | ₩39,237 | -0.88% | 19.9만 |
|---|
| 2026.09.22 | ₩39,758 | ₩39,918 | ₩39,611 | ₩39,771 | +0.03% | 20.3만 |
|---|
| 2026.09.21 | ₩39,691 | ₩39,878 | ₩39,557 | ₩39,838 | +0.37% | 9.2만 |
|---|
| 2026.09.18 | ₩39,544 | ₩39,691 | ₩39,437 | ₩39,691 | +0.37% | 9.7만 |
|---|
| 2026.09.17 | ₩39,611 | ₩39,811 | ₩39,477 | ₩39,664 | +0.13% | 17.4만 |
|---|
| 2026.09.16 | ₩39,424 | ₩39,584 | ₩38,970 | ₩39,103 | -0.81% | 76.6만 |
|---|
| 2026.09.15 | ₩39,477 | ₩39,477 | ₩39,264 | ₩39,304 | -0.44% | 30.5만 |
|---|
| 2026.09.14 | ₩39,424 | ₩39,771 | ₩39,357 | ₩39,584 | +0.41% | 9.5만 |
|---|
| 2026.09.11 | ₩40,105 | ₩40,105 | ₩39,838 | ₩39,891 | -0.53% | 20.3만 |
|---|
| 2026.09.10 | ₩39,851 | ₩39,945 | ₩39,664 | ₩39,691 | -0.40% | 36.8만 |
|---|
| 2026.09.09 | ₩40,292 | ₩40,359 | ₩40,065 | ₩40,065 | -0.56% | 12.9만 |
|---|
| 2026.09.08 | ₩40,306 | ₩40,386 | ₩40,199 | ₩40,252 | -0.13% | 14.6만 |
|---|
| 2026.09.04 | ₩40,239 | ₩40,546 | ₩40,212 | ₩40,479 | +0.60% | 16.8만 |
|---|
| 2026.09.03 | ₩40,052 | ₩40,145 | ₩39,932 | ₩40,132 | +0.20% | 23.3만 |
|---|
| 2026.09.02 | ₩39,878 | ₩40,079 | ₩39,718 | ₩40,052 | +0.44% | 56.2만 |
|---|
| 2026.09.01 | ₩39,624 | ₩40,038 | ₩39,624 | ₩39,811 | +0.47% | 19.4만 |
|---|
| 2026.08.31 | ₩39,638 | ₩39,758 | ₩39,451 | ₩39,544 | -0.24% | 10만 |
|---|
| 2026.08.28 | ₩39,544 | ₩39,678 | ₩39,223 | ₩39,424 | -0.30% | 12.6만 |
|---|
| 2026.08.27 | ₩39,411 | ₩39,464 | ₩39,197 | ₩39,464 | +0.14% | 17.5만 |
|---|
| 2026.08.26 | ₩39,384 | ₩39,491 | ₩39,277 | ₩39,317 | -0.17% | 12.1만 |
|---|
| 2026.08.25 | ₩39,050 | ₩39,344 | ₩39,050 | ₩39,250 | +0.51% | 10.6만 |
|---|
| 2026.08.24 | ₩39,023 | ₩39,103 | ₩38,863 | ₩38,996 | -0.07% | 14.1만 |
|---|
| 2026.08.21 | ₩39,237 | ₩39,357 | ₩39,117 | ₩39,237 | 0.00% | 17.2만 |
|---|
| 2026.08.20 | ₩38,609 | ₩38,916 | ₩38,609 | ₩38,783 | +0.45% | 12만 |
|---|
| 2026.08.19 | ₩38,930 | ₩39,010 | ₩38,769 | ₩38,903 | -0.07% | 9.6만 |
|---|
| 2026.08.18 | ₩38,569 | ₩38,622 | ₩38,288 | ₩38,449 | -0.31% | 13.4만 |
|---|
| 2026.08.17 | ₩38,863 | ₩38,970 | ₩38,783 | ₩38,796 | -0.17% | 17.9만 |
|---|
| 2026.08.14 | ₩38,702 | ₩38,796 | ₩38,622 | ₩38,716 | +0.03% | 9.3만 |
|---|
| 2026.08.13 | ₩38,916 | ₩38,916 | ₩38,743 | ₩38,796 | -0.31% | 12.4만 |
|---|
| 2026.08.12 | ₩39,036 | ₩39,050 | ₩38,903 | ₩38,983 | -0.14% | 15만 |
|---|
| 2026.08.11 | ₩39,090 | ₩39,090 | ₩38,769 | ₩38,890 | -0.51% | 17.1만 |
|---|
| 2026.08.10 | ₩39,130 | ₩39,250 | ₩39,023 | ₩39,250 | +0.31% | 18.4만 |
|---|
| 2026.08.07 | ₩39,183 | ₩39,250 | ₩38,996 | ₩39,143 | -0.10% | 7.6만 |
|---|
| 2026.08.06 | ₩38,836 | ₩39,103 | ₩38,836 | ₩38,943 | +0.28% | 11.4만 |
|---|
| 2026.08.05 | ₩39,290 | ₩39,290 | ₩38,930 | ₩39,010 | -0.71% | 10.1만 |
|---|
| 2026.08.04 | ₩38,916 | ₩39,330 | ₩38,849 | ₩39,237 | +0.82% | 30.8만 |
|---|
| 2026.08.03 | ₩38,662 | ₩38,836 | ₩38,582 | ₩38,823 | +0.41% | 16.5만 |
|---|
| 2026.07.31 | ₩38,622 | ₩38,756 | ₩38,368 | ₩38,743 | +0.31% | 19.5만 |
|---|
| 2026.07.30 | ₩37,994 | ₩38,475 | ₩37,968 | ₩38,368 | +0.98% | 10만 |
|---|
| 2026.07.29 | ₩37,794 | ₩38,181 | ₩37,527 | ₩37,674 | -0.32% | 32.2만 |
|---|
| 2026.07.28 | ₩37,727 | ₩38,048 | ₩37,607 | ₩37,914 | +0.50% | 11만 |
|---|
| 2026.07.27 | ₩38,208 | ₩38,208 | ₩37,794 | ₩38,075 | -0.35% | 36.6만 |
|---|
| 2026.07.24 | ₩37,914 | ₩38,141 | ₩37,807 | ₩37,874 | -0.11% | 20.7만 |
|---|
| 2026.07.23 | ₩38,168 | ₩38,275 | ₩37,834 | ₩37,981 | -0.49% | 15.2만 |
|---|
| 2026.07.22 | ₩38,141 | ₩38,368 | ₩38,141 | ₩38,342 | +0.53% | 15.3만 |
|---|
| 2026.07.21 | ₩38,141 | ₩38,141 | ₩37,914 | ₩38,061 | -0.21% | 13.2만 |
|---|
| 2026.07.20 | ₩37,901 | ₩37,954 | ₩37,607 | ₩37,607 | -0.78% | 22.4만 |
|---|
| 2026.07.17 | ₩37,300 | ₩37,607 | ₩37,300 | ₩37,527 | +0.61% | 20.7만 |
|---|
| 2026.07.16 | ₩37,847 | ₩38,008 | ₩37,754 | ₩37,781 | -0.18% | 11.1만 |
|---|
| 2026.07.15 | ₩37,968 | ₩38,275 | ₩37,821 | ₩38,088 | +0.32% | 12.7만 |
|---|
| 2026.07.14 | ₩37,847 | ₩38,048 | ₩37,754 | ₩37,807 | -0.11% | 18.9만 |
|---|
| 2026.07.13 | ₩37,874 | ₩37,954 | ₩37,540 | ₩37,580 | -0.78% | 13.2만 |
|---|
| 2026.07.10 | ₩37,714 | ₩38,115 | ₩37,714 | ₩38,075 | +0.96% | 20.7만 |
|---|
| 2026.07.09 | ₩37,500 | ₩37,727 | ₩37,500 | ₩37,634 | +0.36% | 32.2만 |
|---|
| 2026.07.08 | ₩37,380 | ₩37,554 | ₩37,153 | ₩37,513 | +0.36% | 91.3만 |
|---|
| 2026.07.07 | ₩37,179 | ₩37,367 | ₩36,872 | ₩36,979 | -0.54% | 18.6만 |
|---|
| 2026.07.06 | ₩37,407 | ₩37,620 | ₩37,407 | ₩37,540 | +0.36% | 72만 |
|---|
| 2026.07.02 | ₩37,273 | ₩37,473 | ₩36,672 | ₩36,966 | -0.82% | 15.4만 |
|---|
| 2026.07.01 | ₩36,792 | ₩37,246 | ₩36,792 | ₩36,939 | +0.40% | 21.9만 |
|---|
| 2026.06.30 | ₩37,126 | ₩37,353 | ₩37,099 | ₩37,246 | +0.32% | 17.4만 |
|---|
| 2026.06.29 | ₩37,046 | ₩37,206 | ₩36,739 | ₩37,099 | +0.14% | 34.9만 |
|---|
| 2026.06.26 | ₩36,578 | ₩37,046 | ₩36,538 | ₩36,859 | +0.77% | 34.9만 |
|---|
| 2026.06.25 | ₩37,420 | ₩37,420 | ₩36,926 | ₩37,019 | -1.07% | 49.1만 |
|---|
| 2026.06.24 | ₩37,260 | ₩37,393 | ₩37,073 | ₩37,193 | -0.18% | 27.4만 |
|---|
| 2026.06.23 | ₩37,567 | ₩37,794 | ₩37,500 | ₩37,594 | +0.07% | 59.9만 |
|---|
| 2026.06.22 | ₩38,636 | ₩38,743 | ₩38,475 | ₩38,609 | -0.07% | 11.6만 |
|---|
| 2026.06.18 | ₩38,823 | ₩38,863 | ₩38,702 | ₩38,823 | 0.00% | 13.4만 |
|---|
| 2026.06.17 | ₩39,063 | ₩39,157 | ₩38,449 | ₩38,502 | -1.44% | 20.2만 |
|---|
| 2026.06.16 | ₩39,103 | ₩39,250 | ₩38,823 | ₩38,863 | -0.61% | 16.9만 |
|---|
| 2026.06.15 | ₩39,531 | ₩39,624 | ₩39,250 | ₩39,277 | -0.64% | 9.7만 |
|---|
| 2026.06.12 | ₩38,676 | ₩38,849 | ₩38,569 | ₩38,729 | +0.14% | 12.2만 |
|---|
| 2026.06.11 | ₩37,660 | ₩38,649 | ₩37,660 | ₩38,475 | +2.16% | 13.4만 |
|---|
| 2026.06.10 | ₩37,821 | ₩38,101 | ₩37,567 | ₩37,594 | -0.60% | 22만 |
|---|
| 2026.06.09 | ₩38,462 | ₩38,689 | ₩37,500 | ₩38,008 | -1.18% | 23.8만 |
|---|
| 2026.06.08 | ₩38,128 | ₩38,302 | ₩37,914 | ₩37,928 | -0.53% | 18.9만 |
|---|
| 2026.06.05 | ₩38,743 | ₩38,796 | ₩37,727 | ₩37,847 | -2.31% | 76.4만 |
|---|
| 2026.06.04 | ₩39,277 | ₩39,357 | ₩39,090 | ₩39,250 | -0.07% | 8.8만 |
|---|
| 2026.06.03 | ₩39,771 | ₩39,825 | ₩39,370 | ₩39,384 | -0.97% | 21.2만 |
|---|
| 2026.06.02 | ₩39,905 | ₩40,225 | ₩39,798 | ₩40,038 | +0.33% | 24.9만 |
|---|
| 2026.06.01 | ₩39,130 | ₩39,517 | ₩39,063 | ₩39,330 | +0.51% | 20.7만 |
|---|
| 2026.05.29 | ₩38,983 | ₩39,130 | ₩38,836 | ₩38,836 | -0.38% | 58.9만 |
|---|
| 2026.05.28 | ₩38,556 | ₩38,930 | ₩38,409 | ₩38,823 | +0.69% | 23.8만 |
|---|
| 2026.05.27 | ₩39,050 | ₩39,197 | ₩38,796 | ₩38,876 | -0.44% | 18.8만 |
|---|
| 2026.05.26 | ₩38,836 | ₩39,090 | ₩38,783 | ₩38,996 | +0.41% | 13.4만 |
|---|
| 2026.05.22 | ₩38,248 | ₩38,489 | ₩38,168 | ₩38,275 | +0.07% | 19.9만 |
|---|
| 2026.05.21 | ₩37,968 | ₩38,422 | ₩37,834 | ₩38,222 | +0.67% | 21.2만 |
|---|
| 2026.05.20 | ₩37,941 | ₩38,288 | ₩37,874 | ₩38,222 | +0.74% | 10.4만 |
|---|
| 2026.05.19 | ₩37,687 | ₩38,048 | ₩37,647 | ₩37,888 | +0.53% | 15.4만 |
|---|
| 2026.05.18 | ₩38,315 | ₩38,315 | ₩37,914 | ₩38,208 | -0.28% | 14.4만 |
|---|
| 2026.05.15 | ₩38,141 | ₩38,222 | ₩37,888 | ₩38,075 | -0.18% | 33.6만 |
|---|
| 2026.05.14 | ₩38,943 | ₩39,090 | ₩38,622 | ₩39,010 | +0.17% | 26.9만 |
|---|
| 2026.05.13 | ₩38,756 | ₩39,357 | ₩38,756 | ₩39,170 | +1.07% | 19.8만 |
|---|
| 2026.05.12 | ₩38,930 | ₩38,956 | ₩38,502 | ₩38,823 | -0.27% | 15.7만 |
|---|
| 2026.05.11 | ₩39,357 | ₩39,411 | ₩39,250 | ₩39,357 | 0.00% | 14.7만 |
|---|
| 2026.05.08 | ₩39,170 | ₩39,397 | ₩39,117 | ₩39,210 | +0.10% | 20.8만 |
|---|
| 2026.05.07 | ₩39,437 | ₩39,517 | ₩38,836 | ₩38,983 | -1.15% | 9.8만 |
|---|
| 2026.05.06 | ₩39,143 | ₩39,437 | ₩39,010 | ₩39,370 | +0.58% | 117.2만 |
|---|
| 2026.05.05 | ₩38,489 | ₩38,743 | ₩38,435 | ₩38,582 | +0.24% | 13.3만 |
|---|
| 2026.05.04 | ₩38,302 | ₩38,342 | ₩37,941 | ₩38,101 | -0.52% | 16.1만 |
|---|
| 2026.05.01 | ₩38,235 | ₩38,475 | ₩38,195 | ₩38,208 | -0.07% | 8.8만 |
|---|
| 2026.04.30 | ₩37,968 | ₩38,409 | ₩37,781 | ₩38,368 | +1.06% | 8.5만 |
|---|
| 2026.04.29 | ₩38,061 | ₩38,061 | ₩37,527 | ₩37,727 | -0.88% | 25.6만 |
|---|
| 2026.04.28 | ₩37,807 | ₩37,914 | ₩37,647 | ₩37,888 | +0.21% | 11.8만 |
|---|
| 2026.04.27 | ₩38,075 | ₩38,115 | ₩37,874 | ₩37,941 | -0.35% | 10.2만 |
|---|
| 2026.04.24 | ₩38,021 | ₩38,195 | ₩37,754 | ₩38,195 | +0.46% | 9.7만 |
|---|
| 2026.04.23 | ₩37,941 | ₩37,981 | ₩37,420 | ₩37,701 | -0.63% | 14.2만 |
|---|
| 2026.04.22 | ₩38,141 | ₩38,235 | ₩38,061 | ₩38,168 | +0.07% | 17.9만 |
|---|
| 2026.04.21 | ₩38,248 | ₩38,248 | ₩37,714 | ₩37,714 | -1.40% | 20만 |
|---|
| 2026.04.20 | ₩38,128 | ₩38,302 | ₩38,048 | ₩38,275 | +0.39% | 18.5만 |
|---|
| 2026.04.17 | ₩38,275 | ₩38,556 | ₩38,248 | ₩38,342 | +0.17% | 28.1만 |
|---|
| 2026.04.16 | ₩37,968 | ₩38,101 | ₩37,767 | ₩37,994 | +0.07% | 13.2만 |
|---|
| 2026.04.15 | ₩37,847 | ₩37,954 | ₩37,701 | ₩37,874 | +0.07% | 16.7만 |
|---|
| 2026.04.14 | ₩37,781 | ₩37,994 | ₩37,767 | ₩37,914 | +0.35% | 29.2만 |
|---|
| 2026.04.13 | ₩37,126 | ₩37,620 | ₩37,006 | ₩37,620 | +1.33% | 82.2만 |
|---|
| 2026.04.10 | ₩37,273 | ₩37,380 | ₩37,086 | ₩37,220 | -0.14% | 19.8만 |
|---|
| 2026.04.09 | ₩36,779 | ₩37,139 | ₩36,725 | ₩37,086 | +0.84% | 16.3만 |
|---|
| 2026.04.08 | ₩37,153 | ₩37,273 | ₩36,779 | ₩36,979 | -0.47% | 45만 |
|---|
| 2026.04.07 | ₩35,817 | ₩35,924 | ₩35,483 | ₩35,924 | +0.30% | 27.2만 |
|---|
| 2026.04.06 | ₩35,803 | ₩36,017 | ₩35,763 | ₩35,884 | +0.22% | 31.1만 |
|---|
| 2026.04.02 | ₩35,389 | ₩35,910 | ₩35,349 | ₩35,790 | +1.13% | 44만 |
|---|
| 2026.04.01 | ₩35,803 | ₩36,044 | ₩35,710 | ₩35,790 | -0.04% | 18.9만 |
|---|
| 2026.03.31 | ₩35,336 | ₩35,950 | ₩35,109 | ₩35,950 | +1.74% | 23.6만 |
|---|
| 2026.03.30 | ₩35,216 | ₩35,216 | ₩34,775 | ₩34,948 | -0.76% | 44.7만 |
|---|
| 2026.03.27 | ₩35,042 | ₩35,095 | ₩34,735 | ₩34,828 | -0.61% | 42.3만 |
|---|
| 2026.03.26 | ₩35,269 | ₩35,469 | ₩34,948 | ₩34,975 | -0.83% | 40.3만 |
|---|
| 2026.03.25 | ₩35,603 | ₩35,817 | ₩35,536 | ₩35,710 | +0.30% | 15.8만 |
|---|
| 2026.03.24 | ₩34,801 | ₩35,202 | ₩34,721 | ₩35,015 | +0.61% | 22.8만 |
|---|
| 2026.03.23 | ₩34,948 | ₩35,536 | ₩34,935 | ₩35,202 | +0.73% | 42.1만 |
|---|
| 2026.03.20 | ₩35,242 | ₩35,296 | ₩34,588 | ₩34,655 | -1.67% | 59.8만 |
|---|
| 2026.03.19 | ₩35,202 | ₩35,817 | ₩35,082 | ₩35,657 | +1.29% | 26.7만 |
|---|
| 2026.03.18 | ₩36,031 | ₩36,191 | ₩35,630 | ₩35,643 | -1.08% | 28.7만 |
|---|
| 2026.03.17 | ₩36,552 | ₩36,578 | ₩36,324 | ₩36,378 | -0.48% | 52.6만 |
|---|
| 2026.03.16 | ₩36,124 | ₩36,391 | ₩36,057 | ₩36,258 | +0.37% | 98.8만 |
|---|
| 2026.03.13 | ₩36,084 | ₩36,178 | ₩35,510 | ₩35,563 | -1.44% | 29.9만 |
|---|
| 2026.03.12 | ₩36,271 | ₩36,271 | ₩35,697 | ₩35,817 | -1.25% | 47.3만 |
|---|
| 2026.03.11 | ₩36,298 | ₩36,552 | ₩36,231 | ₩36,405 | +0.29% | 41만 |
|---|
| 2026.03.10 | ₩36,258 | ₩36,739 | ₩36,084 | ₩36,365 | +0.29% | 35.5만 |
|---|
| 2026.03.09 | ₩35,603 | ₩36,351 | ₩35,336 | ₩36,298 | +1.95% | 71.1만 |
|---|
| 2026.03.06 | ₩35,496 | ₩35,897 | ₩35,469 | ₩35,737 | +0.68% | 25.5만 |
|---|
| 2026.03.05 | ₩36,057 | ₩36,151 | ₩35,536 | ₩35,884 | -0.48% | 38.7만 |
|---|
| 2026.03.04 | ₩36,431 | ₩36,578 | ₩36,137 | ₩36,485 | +0.15% | 23.7만 |
|---|
| 2026.03.03 | ₩36,298 | ₩36,552 | ₩35,630 | ₩36,471 | +0.48% | 78.7만 |
|---|
| 2026.03.02 | ₩37,420 | ₩37,861 | ₩37,407 | ₩37,660 | +0.64% | 24.4만 |
|---|
| 2026.02.27 | ₩38,075 | ₩38,195 | ₩37,968 | ₩38,088 | +0.04% | 39.2만 |
|---|
| 2026.02.26 | ₩38,409 | ₩38,409 | ₩37,874 | ₩38,208 | -0.52% | 18.4만 |
|---|
| 2026.02.25 | ₩38,662 | ₩38,716 | ₩38,395 | ₩38,609 | -0.14% | 15.1만 |
|---|
| 2026.02.24 | ₩38,141 | ₩38,422 | ₩38,048 | ₩38,342 | +0.53% | 45.2만 |
|---|
| 2026.02.23 | ₩38,128 | ₩38,235 | ₩37,781 | ₩37,888 | -0.63% | 14.8만 |
|---|
| 2026.02.20 | ₩37,500 | ₩38,155 | ₩37,420 | ₩38,141 | +1.71% | 21.8만 |
|---|
| 2026.02.19 | ₩37,540 | ₩37,567 | ₩37,326 | ₩37,567 | +0.07% | 14.1만 |
|---|
| 2026.02.18 | ₩37,767 | ₩37,861 | ₩37,540 | ₩37,647 | -0.32% | 22.1만 |
|---|
| 2026.02.17 | ₩37,367 | ₩37,554 | ₩37,073 | ₩37,473 | +0.29% | 24만 |
|---|
| 2026.02.13 | ₩37,420 | ₩37,540 | ₩37,139 | ₩37,473 | +0.14% | 25만 |
|---|
| 2026.02.12 | ₩38,328 | ₩38,328 | ₩37,473 | ₩37,647 | -1.78% | 36.1만 |
|---|
| 2026.02.11 | ₩38,088 | ₩38,222 | ₩37,821 | ₩38,155 | +0.18% | 332.7만 |
|---|
| 2026.02.10 | ₩37,794 | ₩37,874 | ₩37,660 | ₩37,807 | +0.04% | 43.9만 |
|---|
| 2026.02.09 | ₩37,313 | ₩37,741 | ₩37,166 | ₩37,687 | +1.00% | 31.1만 |
|---|
| 2026.02.06 | ₩36,992 | ₩37,367 | ₩36,966 | ₩37,326 | +0.90% | 35.6만 |
|---|
| 2026.02.05 | ₩36,805 | ₩36,872 | ₩36,498 | ₩36,552 | -0.69% | 23.6만 |
|---|
| 2026.02.04 | ₩37,233 | ₩37,233 | ₩36,632 | ₩36,805 | -1.15% | 61.5만 |
|---|
| 2026.02.03 | ₩37,073 | ₩37,126 | ₩36,632 | ₩36,939 | -0.36% | 36.1만 |
|---|
| 2026.02.02 | ₩36,618 | ₩36,939 | ₩36,525 | ₩36,859 | +0.66% | 15만 |
|---|
| 2026.01.30 | ₩37,326 | ₩37,407 | ₩36,712 | ₩36,859 | -1.25% | 28만 |
|---|
| 2026.01.29 | ₩38,141 | ₩38,195 | ₩37,380 | ₩37,861 | -0.74% | 38.3만 |
|---|
| 2026.01.28 | ₩37,928 | ₩37,928 | ₩37,634 | ₩37,834 | -0.25% | 32.9만 |
|---|
| 2026.01.27 | ₩37,340 | ₩37,607 | ₩37,273 | ₩37,554 | +0.57% | 31.2만 |
|---|
| 2026.01.26 | ₩36,912 | ₩37,113 | ₩36,859 | ₩36,952 | +0.11% | 59.2만 |
|---|
| 2026.01.23 | ₩36,578 | ₩36,872 | ₩36,458 | ₩36,846 | +0.73% | 40.3만 |
|---|
| 2026.01.22 | ₩36,538 | ₩36,779 | ₩36,458 | ₩36,632 | +0.26% | 25만 |
|---|
| 2026.01.21 | ₩36,057 | ₩36,351 | ₩36,031 | ₩36,271 | +0.59% | 30.1만 |
|---|
| 2026.01.20 | ₩35,817 | ₩35,990 | ₩35,723 | ₩35,790 | -0.07% | 20만 |
|---|
| 2026.01.16 | ₩36,071 | ₩36,071 | ₩35,790 | ₩35,937 | -0.37% | 19.2만 |
|---|
| 2026.01.15 | ₩36,244 | ₩36,365 | ₩36,031 | ₩36,231 | -0.04% | 23.3만 |
|---|
| 2026.01.14 | ₩35,910 | ₩36,057 | ₩35,857 | ₩36,044 | +0.37% | 26.5만 |
|---|
| 2026.01.13 | ₩35,924 | ₩35,924 | ₩35,723 | ₩35,790 | -0.37% | 26.5만 |
|---|
| 2026.01.12 | ₩35,523 | ₩35,990 | ₩35,523 | ₩35,950 | +1.20% | 16.2만 |
|---|
| 2026.01.09 | ₩35,269 | ₩35,416 | ₩35,229 | ₩35,389 | +0.34% | 8.9만 |
|---|
| 2026.01.08 | ₩35,162 | ₩35,349 | ₩35,082 | ₩35,336 | +0.49% | 23.2만 |
|---|
| 2026.01.07 | ₩35,483 | ₩35,483 | ₩35,296 | ₩35,363 | -0.34% | 13.3만 |
|---|
| 2026.01.06 | ₩35,630 | ₩35,723 | ₩35,536 | ₩35,590 | -0.11% | 36.2만 |
|---|
| 2026.01.05 | ₩35,229 | ₩35,429 | ₩35,109 | ₩35,416 | +0.53% | 70.3만 |
|---|
| 2026.01.02 | ₩35,055 | ₩35,242 | ₩34,935 | ₩35,242 | +0.53% | 21.1만 |
|---|
| 2025.12.31 | ₩34,628 | ₩34,628 | ₩34,441 | ₩34,481 | -0.42% | 6.6만 |
|---|
| 2025.12.30 | ₩34,655 | ₩34,655 | ₩34,548 | ₩34,574 | -0.23% | 10.2만 |
|---|
| 2025.12.29 | ₩34,361 | ₩34,387 | ₩34,267 | ₩34,387 | +0.08% | 23.9만 |
|---|
| 2025.12.26 | ₩34,468 | ₩34,574 | ₩34,401 | ₩34,574 | +0.31% | 9.4만 |
|---|
| 2025.12.24 | ₩34,481 | ₩34,481 | ₩34,347 | ₩34,387 | -0.27% | 7.3만 |
|---|
| 2025.12.23 | ₩34,200 | ₩34,401 | ₩34,187 | ₩34,401 | +0.59% | 21.6만 |
|---|
| 2025.12.22 | ₩34,107 | ₩34,240 | ₩34,107 | ₩34,214 | +0.31% | 14.5만 |
|---|
| 2025.12.19 | ₩34,481 | ₩34,668 | ₩34,481 | ₩34,534 | +0.15% | 15.1만 |
|---|
| 2025.12.18 | ₩34,347 | ₩34,521 | ₩34,294 | ₩34,347 | 0.00% | 16.4만 |
|---|
| 2025.12.17 | ₩34,347 | ₩34,347 | ₩33,973 | ₩33,973 | -1.09% | 20.9만 |
|---|
| 2025.12.16 | ₩34,240 | ₩34,267 | ₩34,067 | ₩34,160 | -0.23% | 31.5만 |
|---|
| 2025.12.15 | ₩34,708 | ₩34,708 | ₩34,468 | ₩34,494 | -0.62% | 30.7만 |
|---|
| 2025.12.12 | ₩34,815 | ₩34,842 | ₩34,334 | ₩34,481 | -0.96% | 16.9만 |
|---|
| 2025.12.11 | ₩34,521 | ₩34,775 | ₩34,481 | ₩34,721 | +0.58% | 40.2만 |
|---|
| 2025.12.10 | ₩34,534 | ₩34,828 | ₩34,468 | ₩34,748 | +0.62% | 14.9만 |
|---|
| 2025.12.09 | ₩34,401 | ₩34,521 | ₩34,321 | ₩34,508 | +0.31% | 13.7만 |
|---|
| 2025.12.08 | ₩34,801 | ₩34,801 | ₩34,548 | ₩34,641 | -0.46% | 14만 |
|---|
| 2025.12.05 | ₩35,055 | ₩35,189 | ₩34,788 | ₩34,828 | -0.65% | 12.1만 |
|---|
| 2025.12.04 | ₩34,788 | ₩34,828 | ₩34,681 | ₩34,775 | -0.04% | 10.1만 |
|---|
| 2025.12.03 | ₩34,601 | ₩34,721 | ₩34,588 | ₩34,708 | +0.31% | 18.2만 |
|---|
| 2025.12.02 | ₩34,668 | ₩34,721 | ₩34,521 | ₩34,708 | +0.12% | 11.6만 |
|---|
| 2025.12.01 | ₩34,588 | ₩34,761 | ₩34,574 | ₩34,655 | +0.19% | 12.9만 |
|---|
| 2025.11.28 | ₩34,548 | ₩34,628 | ₩34,494 | ₩34,628 | +0.23% | 3.7만 |
|---|
| 2025.11.26 | ₩34,468 | ₩34,574 | ₩34,361 | ₩34,481 | +0.04% | 15.4만 |
|---|
| 2025.11.25 | ₩34,240 | ₩34,347 | ₩34,053 | ₩34,347 | +0.31% | 20만 |
|---|
| 2025.11.24 | ₩34,013 | ₩34,200 | ₩33,973 | ₩34,187 | +0.51% | 12.7만 |
|---|
| 2025.11.21 | ₩33,733 | ₩34,040 | ₩33,506 | ₩33,906 | +0.51% | 20.7만 |
|---|
| 2025.11.20 | ₩34,614 | ₩34,695 | ₩33,933 | ₩33,946 | -1.93% | 48.2만 |
|---|
| 2025.11.19 | ₩34,280 | ₩34,481 | ₩34,187 | ₩34,280 | 0.00% | 42만 |
|---|
| 2025.11.18 | ₩34,267 | ₩34,548 | ₩34,200 | ₩34,468 | +0.58% | 25.4만 |
|---|
| 2025.11.17 | ₩34,761 | ₩34,828 | ₩34,441 | ₩34,534 | -0.65% | 8.9만 |
|---|
| 2025.11.14 | ₩34,882 | ₩35,216 | ₩34,855 | ₩34,975 | +0.27% | 23만 |
|---|
| 2025.11.13 | ₩35,429 | ₩35,429 | ₩34,975 | ₩35,042 | -1.09% | 9.9만 |
|---|
| 2025.11.12 | ₩35,403 | ₩35,403 | ₩35,242 | ₩35,336 | -0.19% | 13.2만 |
|---|
| 2025.11.11 | ₩35,229 | ₩35,376 | ₩35,229 | ₩35,309 | +0.23% | 6.8만 |
|---|
| 2025.11.10 | ₩35,042 | ₩35,229 | ₩34,975 | ₩35,216 | +0.50% | 15만 |
|---|
| 2025.11.07 | ₩34,481 | ₩34,721 | ₩34,254 | ₩34,721 | +0.70% | 31.4만 |
|---|
| 2025.11.06 | ₩34,828 | ₩34,962 | ₩34,588 | ₩34,668 | -0.46% | 22.7만 |
|---|
| 2025.11.05 | ₩34,468 | ₩34,748 | ₩34,427 | ₩34,668 | +0.58% | 12.7만 |
|---|
| 2025.11.04 | ₩34,334 | ₩34,494 | ₩34,254 | ₩34,294 | -0.12% | 109.2만 |
|---|
| 2025.11.03 | ₩34,668 | ₩34,748 | ₩34,561 | ₩34,695 | +0.08% | 9.7만 |
|---|
| 2025.10.31 | ₩34,628 | ₩34,641 | ₩34,454 | ₩34,561 | -0.19% | 11.9만 |
|---|
| 2025.10.30 | ₩34,748 | ₩34,948 | ₩34,681 | ₩34,788 | +0.12% | 14.5만 |
|---|
| 2025.10.29 | ₩35,296 | ₩35,336 | ₩35,029 | ₩35,162 | -0.38% | 12.6만 |
|---|
| 2025.10.28 | ₩34,895 | ₩35,082 | ₩34,815 | ₩35,042 | +0.42% | 23.7만 |
|---|
| 2025.10.27 | ₩34,962 | ₩35,015 | ₩34,895 | ₩34,975 | +0.04% | 8.4만 |
|---|
| 2025.10.24 | ₩34,775 | ₩34,788 | ₩34,681 | ₩34,681 | -0.27% | 6.7만 |
|---|
| 2025.10.23 | ₩34,441 | ₩34,601 | ₩34,427 | ₩34,508 | +0.19% | 8.5만 |
|---|
| 2025.10.22 | ₩34,000 | ₩34,307 | ₩33,946 | ₩34,134 | +0.39% | 18.1만 |
|---|
| 2025.10.21 | ₩34,187 | ₩34,240 | ₩34,053 | ₩34,080 | -0.31% | 47.8만 |
|---|
| 2025.10.20 | ₩34,160 | ₩34,481 | ₩34,160 | ₩34,454 | +0.86% | 8.5만 |
|---|
| 2025.10.17 | ₩33,746 | ₩34,053 | ₩33,706 | ₩34,013 | +0.79% | 8만 |
|---|
| 2025.10.16 | ₩34,040 | ₩34,214 | ₩33,813 | ₩33,960 | -0.24% | 10.6만 |
|---|
| 2025.10.15 | ₩33,800 | ₩33,866 | ₩33,532 | ₩33,719 | -0.24% | 18.3만 |
|---|
| 2025.10.14 | ₩33,185 | ₩33,572 | ₩33,145 | ₩33,359 | +0.52% | 15.2만 |
|---|
| 2025.10.13 | ₩33,492 | ₩33,666 | ₩33,412 | ₩33,559 | +0.20% | 9.5만 |
|---|
| 2025.10.10 | ₩33,920 | ₩33,946 | ₩32,530 | ₩32,624 | -3.82% | 27.8만 |
|---|